1,155$
-0,43%
Echtzeit-Aktienkurs Alpha Modus Holdings Inc
Bid:
Ask:
Aktienkurse zur Alpha Modus Holdings Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 1,75% | 33.237,00 |
30.06.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -1,72% | 36.837,00 |
27.06.2025 | 1,19 | 1,20 | 1,14 | 1,16 | -1,69% | 102.220,00 |
26.06.2025 | 1,23 | 1,24 | 1,14 | 1,18 | -4,07% | 75.071,00 |
25.06.2025 | 1,21 | 1,24 | 1,17 | 1,23 | 1,65% | 93.387,00 |
24.06.2025 | 1,23 | 1,25 | 1,18 | 1,21 | -2,42% | 184.650,00 |
23.06.2025 | 1,10 | 1,25 | 1,05 | 1,24 | 19,23% | 269.622,00 |
20.06.2025 | 1,28 | 1,28 | 1,01 | 1,04 | -10,34% | 327.736,00 |
18.06.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,92% | 109.712,00 |
17.06.2025 | 1,23 | 1,26 | 1,18 | 1,22 | -2,40% | 114.243,00 |
16.06.2025 | 1,26 | 1,28 | 1,22 | 1,25 | 0,00% | 203.634,00 |
13.06.2025 | 1,21 | 1,27 | 1,18 | 1,25 | 8,70% | 237.522,00 |
12.06.2025 | 1,14 | 1,22 | 1,10 | 1,15 | -0,86% | 198.270,00 |
11.06.2025 | 1,24 | 1,25 | 1,13 | 1,16 | -7,20% | 162.337,00 |
10.06.2025 | 1,21 | 1,39 | 1,20 | 1,25 | 2,46% | 297.799,00 |
09.06.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -2,40% | 76.070,00 |
06.06.2025 | 1,22 | 1,31 | 1,18 | 1,25 | 0,00% | 146.647,00 |
05.06.2025 | 1,13 | 1,30 | 1,13 | 1,25 | 12,61% | 350.426,00 |
04.06.2025 | 1,10 | 1,13 | 1,05 | 1,11 | -1,77% | 187.273,00 |
03.06.2025 | 1,14 | 1,18 | 1,10 | 1,13 | 4,63% | 179.471,00 |
02.06.2025 | 1,16 | 1,18 | 1,01 | 1,08 | -7,69% | 619.772,00 |
30.05.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -4,88% | 199.712,00 |
29.05.2025 | 1,27 | 1,27 | 1,19 | 1,23 | -6,11% | 405.716,00 |
28.05.2025 | 1,50 | 1,58 | 1,20 | 1,31 | -2,96% | 15.655.136,00 |
27.05.2025 | 1,29 | 1,37 | 1,23 | 1,35 | 9,76% | 146.087,00 |
23.05.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 0,00% | 22.817,00 |
22.05.2025 | 1,21 | 1,26 | 1,19 | 1,23 | 2,50% | 23.294,00 |
21.05.2025 | 1,23 | 1,26 | 1,16 | 1,20 | 0,00% | 53.886,00 |
20.05.2025 | 1,25 | 1,30 | 1,20 | 1,20 | -5,88% | 38.987,00 |
19.05.2025 | 1,30 | 1,35 | 1,28 | 1,28 | -4,14% | 34.531,00 |
16.05.2025 | 1,35 | 1,38 | 1,33 | 1,33 | -0,75% | 23.040,00 |
15.05.2025 | 1,45 | 1,45 | 1,32 | 1,34 | -6,94% | 29.493,00 |
14.05.2025 | 1,35 | 1,46 | 1,30 | 1,44 | 9,09% | 54.494,00 |
13.05.2025 | 1,30 | 1,40 | 1,30 | 1,32 | -1,49% | 63.601,00 |
12.05.2025 | 1,45 | 1,45 | 1,33 | 1,34 | -3,60% | 85.849,00 |
09.05.2025 | 1,32 | 1,47 | 1,27 | 1,39 | 6,11% | 90.119,00 |
08.05.2025 | 1,30 | 1,36 | 1,29 | 1,31 | 0,77% | 47.877,00 |
07.05.2025 | 1,50 | 1,51 | 1,30 | 1,30 | -15,03% | 157.191,00 |
06.05.2025 | 1,45 | 1,58 | 1,42 | 1,53 | 2,68% | 84.339,00 |
05.05.2025 | 1,30 | 1,62 | 1,30 | 1,49 | 16,41% | 291.176,00 |
02.05.2025 | 1,25 | 1,36 | 1,25 | 1,28 | 0,79% | 46.274,00 |
01.05.2025 | 1,18 | 1,34 | 1,18 | 1,27 | 4,96% | 91.674,00 |
30.04.2025 | 1,18 | 1,24 | 1,15 | 1,21 | -0,82% | 22.834,00 |
29.04.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 6,09% | 33.036,00 |
28.04.2025 | 1,33 | 1,33 | 1,12 | 1,15 | -13,53% | 92.985,00 |
25.04.2025 | 1,27 | 1,34 | 1,24 | 1,33 | 2,31% | 42.836,00 |
24.04.2025 | 1,19 | 1,30 | 1,19 | 1,30 | 6,56% | 51.013,00 |
23.04.2025 | 1,27 | 1,27 | 1,19 | 1,22 | 1,66% | 33.592,00 |
22.04.2025 | 1,25 | 1,33 | 1,20 | 1,20 | -6,97% | 26.204,00 |
21.04.2025 | 1,32 | 1,37 | 1,19 | 1,29 | -3,73% | 57.113,00 |
17.04.2025 | 1,35 | 1,35 | 1,21 | 1,34 | -2,19% | 73.084,00 |
16.04.2025 | 1,30 | 1,45 | 1,22 | 1,37 | 12,30% | 157.295,00 |
15.04.2025 | 1,22 | 1,33 | 1,20 | 1,22 | -3,17% | 31.511,00 |
14.04.2025 | 1,16 | 1,30 | 1,14 | 1,26 | 14,55% | 112.816,00 |
11.04.2025 | 1,21 | 1,21 | 1,10 | 1,10 | -9,84% | 48.218,00 |
10.04.2025 | 1,19 | 1,28 | 1,09 | 1,22 | 9,91% | 78.006,00 |
09.04.2025 | 1,05 | 1,20 | 1,02 | 1,11 | 0,91% | 44.408,00 |
08.04.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -2,22% | 33.275,00 |
07.04.2025 | 1,10 | 1,20 | 1,07 | 1,13 | -11,42% | 48.763,00 |
04.04.2025 | 1,28 | 1,30 | 1,17 | 1,27 | -3,79% | 61.721,00 |
03.04.2025 | 1,42 | 1,42 | 1,21 | 1,32 | -2,94% | 47.096,00 |
02.04.2025 | 1,28 | 1,44 | 1,28 | 1,36 | 3,03% | 26.835,00 |
01.04.2025 | 1,26 | 1,40 | 1,26 | 1,32 | 2,33% | 38.491,00 |
31.03.2025 | 1,32 | 1,37 | 1,20 | 1,29 | -3,01% | 50.229,00 |
28.03.2025 | 1,40 | 1,50 | 1,31 | 1,33 | -7,64% | 73.140,00 |
27.03.2025 | 1,60 | 1,60 | 1,40 | 1,44 | -7,10% | 87.804,00 |
26.03.2025 | 1,61 | 1,64 | 1,54 | 1,55 | -3,92% | 74.485,00 |
25.03.2025 | 1,69 | 1,74 | 1,61 | 1,61 | -2,22% | 66.513,00 |
24.03.2025 | 1,76 | 1,96 | 1,60 | 1,65 | -5,17% | 320.945,00 |
21.03.2025 | 1,82 | 1,98 | 1,73 | 1,74 | -11,22% | 131.955,00 |
20.03.2025 | 1,70 | 2,05 | 1,69 | 1,96 | 11,36% | 146.858,00 |
19.03.2025 | 1,62 | 1,88 | 1,60 | 1,76 | 10,00% | 300.242,00 |
18.03.2025 | 1,50 | 1,60 | 1,46 | 1,60 | 4,58% | 55.755,00 |
17.03.2025 | 1,76 | 1,77 | 1,48 | 1,53 | -7,83% | 943.089,00 |
14.03.2025 | 1,54 | 1,72 | 1,54 | 1,66 | 3,11% | 58.577,00 |
13.03.2025 | 1,68 | 1,68 | 1,53 | 1,61 | -2,42% | 93.273,00 |
12.03.2025 | 1,40 | 1,79 | 1,30 | 1,65 | 22,22% | 331.489,00 |
11.03.2025 | 1,45 | 1,46 | 1,25 | 1,35 | -9,40% | 238.893,00 |
10.03.2025 | 1,58 | 1,61 | 1,42 | 1,49 | -8,02% | 165.433,00 |
07.03.2025 | 1,58 | 1,63 | 1,38 | 1,62 | 1,25% | 241.852,00 |
06.03.2025 | 1,73 | 1,74 | 1,56 | 1,60 | -6,98% | 109.720,00 |
05.03.2025 | 1,80 | 1,85 | 1,70 | 1,72 | -2,82% | 101.888,00 |
04.03.2025 | 1,87 | 1,91 | 1,68 | 1,77 | -7,33% | 156.898,00 |
03.03.2025 | 2,03 | 2,17 | 1,85 | 1,91 | -6,37% | 137.883,00 |
28.02.2025 | 1,94 | 2,08 | 1,93 | 2,04 | 3,03% | 86.172,00 |
27.02.2025 | 2,17 | 2,25 | 1,94 | 1,98 | -10,81% | 166.207,00 |
26.02.2025 | 2,00 | 2,36 | 1,93 | 2,22 | 12,12% | 395.620,00 |
25.02.2025 | 2,13 | 2,25 | 1,90 | 1,98 | -5,49% | 233.739,00 |
24.02.2025 | 2,13 | 2,16 | 1,98 | 2,10 | 0,24% | 301.839,00 |
21.02.2025 | 2,41 | 2,50 | 2,05 | 2,09 | -15,38% | 304.176,00 |
20.02.2025 | 2,56 | 2,74 | 2,30 | 2,47 | -4,26% | 471.788,00 |
19.02.2025 | 2,67 | 2,81 | 2,42 | 2,58 | -6,18% | 356.024,00 |
18.02.2025 | 2,51 | 3,28 | 2,51 | 2,75 | 3,77% | 983.915,00 |
14.02.2025 | 3,60 | 3,99 | 2,57 | 2,65 | -26,80% | 3.173.087,00 |
13.02.2025 | 3,25 | 6,02 | 3,14 | 3,62 | 96,74% | 125.942.171,00 |
12.02.2025 | 1,84 | 1,94 | 1,77 | 1,84 | -2,65% | 134.356,00 |
11.02.2025 | 1,88 | 2,01 | 1,78 | 1,89 | -3,57% | 186.128,00 |
10.02.2025 | 2,23 | 2,37 | 1,82 | 1,96 | -17,30% | 335.500,00 |
07.02.2025 | 2,40 | 2,50 | 2,19 | 2,37 | -4,04% | 273.569,00 |
06.02.2025 | 2,22 | 2,55 | 2,21 | 2,47 | 4,21% | 178.790,00 |